Skip to main content

Estee Lauder Co (NY: EL )

270.79 -2.43 (-0.89%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 275.50 275.76 270.11 270.79 1,805,094 -2.43(-0.89%)
Jan 26, 2023 276.17 276.85 270.35 273.22 1,950,646 -0.72(-0.26%)
Jan 25, 2023 273.58 275.62 269.76 273.94 1,299,583 -3.22(-1.16%)
Jan 24, 2023 273.10 277.68 271.05 277.16 1,530,080 +2.67(+0.97%)
Jan 23, 2023 270.00 274.58 268.69 274.49 1,555,348 +6.93(+2.59%)
Jan 20, 2023 260.00 267.83 260.00 267.56 1,251,698 +8.05(+3.10%)
Jan 19, 2023 260.25 261.84 259.00 259.51 1,300,313 -3.74(-1.42%)
Jan 18, 2023 267.70 268.76 263.08 263.25 1,413,377 -3.79(-1.42%)
Jan 17, 2023 266.00 269.44 264.46 267.04 1,389,094 -0.18(-0.07%)
Jan 13, 2023 261.82 267.79 261.82 267.22 914,165 +4.97(+1.90%)
Jan 12, 2023 264.60 265.67 259.54 262.25 1,259,121 -1.36(-0.52%)
Jan 11, 2023 263.69 265.00 261.18 263.61 1,092,408 +1.16(+0.44%)
Jan 10, 2023 261.35 264.87 260.14 262.45 1,265,994 +0.82(+0.31%)
Jan 09, 2023 261.59 267.15 256.20 261.63 2,025,472 -2.18(-0.83%)
Jan 06, 2023 262.21 267.36 260.74 263.81 1,708,501 +2.64(+1.01%)
Jan 05, 2023 260.18 262.09 256.98 261.17 1,421,500 -0.74(-0.28%)
Jan 04, 2023 258.81 262.95 256.86 261.91 1,553,119 +8.00(+3.15%)
Jan 03, 2023 256.18 256.18 250.58 253.91 1,689,042 +5.80(+2.34%)
Dec 30, 2022 248.33 248.84 245.12 248.11 866,149 -1.82(-0.73%)
Dec 29, 2022 248.79 251.18 247.93 249.93 775,810 +3.74(+1.52%)
Dec 28, 2022 247.85 249.65 246.11 246.19 1,394,348 -2.10(-0.85%)
Dec 27, 2022 241.78 249.81 241.78 248.29 1,826,173 +7.27(+3.02%)
Dec 23, 2022 242.10 242.84 238.75 241.02 551,007 -1.20(-0.50%)
Dec 22, 2022 240.22 242.54 238.36 242.22 1,052,962 -1.65(-0.68%)
Dec 21, 2022 241.14 248.17 240.01 243.87 2,012,851 +6.23(+2.62%)
Dec 20, 2022 234.35 238.42 232.21 237.64 1,374,868 +1.40(+0.59%)
Dec 19, 2022 240.46 241.66 234.68 236.24 1,230,104 -4.70(-1.95%)
Dec 16, 2022 237.89 241.52 237.04 240.94 2,745,881 +0.34(+0.14%)
Dec 15, 2022 240.65 243.15 236.93 240.60 2,070,553 -8.62(-3.46%)
Dec 14, 2022 248.47 252.57 246.24 249.22 1,736,927 +1.06(+0.43%)
Dec 13, 2022 252.44 254.82 243.09 248.16 2,804,267 +3.72(+1.52%)
Dec 12, 2022 239.83 244.75 238.03 244.44 1,664,831 +4.03(+1.68%)
Dec 09, 2022 240.89 243.55 238.32 240.41 2,468,100 -2.21(-0.91%)
Dec 08, 2022 238.90 243.12 236.39 242.62 2,016,577 +10.09(+4.34%)
Dec 07, 2022 235.01 235.88 231.02 232.53 1,574,451 -4.52(-1.91%)
Dec 06, 2022 235.58 237.80 232.73 237.05 1,901,684 +5.58(+2.41%)
Dec 05, 2022 235.49 236.45 230.46 231.47 1,325,273 -7.54(-3.15%)
Dec 02, 2022 228.33 239.74 228.01 239.01 2,002,576 +7.05(+3.04%)
Dec 01, 2022 233.19 235.23 229.46 231.96 1,605,631 -3.83(-1.62%)
Nov 30, 2022 216.39 235.90 215.38 235.79 3,406,956 +20.85(+9.70%)
Nov 29, 2022 217.48 218.49 214.25 214.94 1,256,508 -1.70(-0.78%)
Nov 28, 2022 215.95 219.54 213.49 216.64 1,573,679 -2.70(-1.23%)
Nov 25, 2022 220.04 221.06 216.71 219.34 1,079,299 -2.69(-1.21%)
Nov 23, 2022 222.32 224.47 220.58 222.03 827,666 +0.42(+0.19%)
Nov 22, 2022 219.73 221.76 214.36 221.62 1,758,975 +3.36(+1.54%)
Nov 21, 2022 227.75 228.90 217.94 218.25 2,680,748 -14.50(-6.23%)
Nov 18, 2022 231.82 234.82 229.69 232.75 2,467,895 +5.28(+2.32%)
Nov 17, 2022 216.60 227.58 215.73 227.47 1,946,413 +5.23(+2.36%)
Nov 16, 2022 227.69 229.45 221.98 222.23 1,511,963 -4.06(-1.79%)
Nov 15, 2022 227.73 229.55 224.56 226.29 2,017,653 +6.29(+2.86%)
Nov 14, 2022 225.09 226.89 219.93 220.00 1,835,247 -7.53(-3.31%)
Nov 11, 2022 221.62 231.62 221.02 227.53 3,527,614 +9.30(+4.26%)
Nov 10, 2022 212.02 218.67 210.72 218.22 1,769,867 +14.04(+6.87%)
Nov 09, 2022 206.37 207.91 203.38 204.19 1,861,406 -3.07(-1.48%)
Nov 08, 2022 207.96 212.22 205.09 207.26 2,124,409 +1.88(+0.91%)
Nov 07, 2022 208.78 209.62 202.24 205.38 2,733,559 -4.51(-2.15%)
Nov 04, 2022 211.09 216.99 204.26 209.89 6,183,377 +16.70(+8.64%)
Nov 03, 2022 187.42 195.03 185.90 193.19 3,477,827 +3.81(+2.01%)
Nov 02, 2022 190.99 196.89 187.28 189.38 7,688,733 -16.75(-8.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.